Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandstorm Gold Ltd (NY: SAND )

5.910 +0.220 (+3.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.418 4.544 4.399 4.467 923,366 -0.02(-0.43%)
Apr 27, 2018 4.505 4.505 4.438 4.486 513,647 +0.03(+0.65%)
Apr 26, 2018 4.399 4.467 4.360 4.457 659,082 +0.08(+1.76%)
Apr 25, 2018 4.351 4.428 4.331 4.380 738,393 -0.04(-0.87%)
Apr 24, 2018 4.389 4.447 4.351 4.418 779,476 +0.07(+1.55%)
Apr 23, 2018 4.399 4.438 4.341 4.351 980,099 -0.14(-3.22%)
Apr 20, 2018 4.524 4.553 4.428 4.495 1,260,671 -0.07(-1.48%)
Apr 19, 2018 4.640 4.640 4.457 4.563 917,821 -0.08(-1.66%)
Apr 18, 2018 4.592 4.669 4.563 4.640 1,535,956 +0.09(+1.91%)
Apr 17, 2018 4.505 4.592 4.495 4.553 674,828 +0.00(+0.00%)
Apr 16, 2018 4.592 4.602 4.486 4.553 658,993 -0.05(-1.05%)
Apr 13, 2018 4.563 4.640 4.524 4.602 885,243 +0.06(+1.27%)
Apr 12, 2018 4.553 4.597 4.495 4.544 820,689 -0.10(-2.08%)
Apr 11, 2018 4.602 4.727 4.553 4.640 2,121,152 +0.04(+0.84%)
Apr 10, 2018 4.621 4.650 4.563 4.602 668,464 +0.01(+0.21%)
Apr 09, 2018 4.515 4.621 4.486 4.592 787,556 +0.05(+1.06%)
Apr 06, 2018 4.573 4.582 4.524 4.544 585,313 +0.02(+0.43%)
Apr 05, 2018 4.553 4.606 4.486 4.524 752,007 -0.05(-1.05%)
Apr 04, 2018 4.659 4.659 4.553 4.573 755,297 -0.05(-1.04%)
Apr 03, 2018 4.756 4.766 4.582 4.621 1,021,280 -0.13(-2.64%)
Apr 02, 2018 4.534 4.828 4.534 4.746 1,705,020 +0.15(+3.36%)
Mar 29, 2018 4.592 4.592 4.592 0 +0.04(+0.85%)
Mar 28, 2018 4.602 4.630 4.495 4.553 933,700 -0.12(-2.48%)
Mar 27, 2018 4.659 4.688 4.597 4.669 1,349,976 -0.07(-1.43%)
Mar 26, 2018 4.727 4.795 4.669 4.737 1,218,226 +0.09(+1.87%)
Mar 23, 2018 4.602 4.708 4.534 4.650 1,758,440 +0.15(+3.43%)
Mar 22, 2018 4.544 4.544 4.442 4.495 1,076,666 -0.06(-1.27%)
Mar 21, 2018 4.495 4.573 4.438 4.553 1,632,171 +0.10(+2.16%)
Mar 20, 2018 4.303 4.486 4.283 4.457 1,535,017 +0.15(+3.59%)
Mar 19, 2018 4.322 4.360 4.245 4.303 1,281,197 +0.00(+0.00%)
Mar 16, 2018 4.360 4.409 4.303 4.303 3,497,371 +0.00(+0.00%)
Mar 15, 2018 4.322 4.380 4.283 4.303 932,476 -0.06(-1.33%)
Mar 14, 2018 4.331 4.380 4.322 4.360 966,370 +0.00(+0.00%)
Mar 13, 2018 4.380 4.447 4.327 4.360 909,095 -0.03(-0.66%)
Mar 12, 2018 4.438 4.452 4.360 4.389 1,096,809 -0.07(-1.52%)
Mar 09, 2018 4.418 4.549 4.418 4.457 1,080,754 +0.01(+0.22%)
Mar 08, 2018 4.495 4.495 4.380 4.447 1,099,741 +0.00(+0.00%)
Mar 07, 2018 4.428 4.447 1,192,425 -0.20(-4.36%)
Mar 06, 2018 4.611 4.727 4.592 4.650 1,229,596 +0.11(+2.34%)
Mar 05, 2018 4.515 4.602 4.471 4.544 1,074,585 +0.03(+0.64%)
Mar 02, 2018 4.582 4.582 4.476 4.515 1,015,283 +0.01(+0.21%)
Mar 01, 2018 4.399 4.534 4.312 4.505 1,633,226 +0.07(+1.52%)
Feb 28, 2018 4.467 4.510 4.428 4.438 887,012 -0.05(-1.08%)
Feb 27, 2018 4.582 4.611 4.470 4.486 1,147,203 -0.15(-3.33%)
Feb 26, 2018 4.563 4.659 4.495 4.640 1,268,376 +0.14(+3.22%)
Feb 23, 2018 4.495 4.553 4.409 4.495 866,746 +0.03(+0.65%)
Feb 22, 2018 4.438 4.467 1,341,244 -0.01(-0.22%)
Feb 21, 2018 4.418 4.669 4.418 4.476 2,009,313 +0.07(+1.53%)
Feb 20, 2018 4.592 4.650 4.404 4.409 2,592,892 -0.25(-5.38%)
Feb 16, 2018 4.659 4.659 4.659 0 -0.30(-6.03%)
Feb 15, 2018 5.036 5.055 4.785 4.958 1,883,736 +0.04(+0.78%)
Feb 14, 2018 4.659 4.987 4.630 4.920 3,161,975 +0.28(+6.03%)
Feb 13, 2018 4.679 4.708 4.606 4.640 1,042,594 -0.03(-0.62%)
Feb 12, 2018 4.438 4.717 4.438 4.669 2,031,907 +0.25(+5.68%)
Feb 09, 2018 4.679 4.679 4.322 4.418 3,802,920 -0.23(-4.98%)
Feb 08, 2018 4.592 4.717 4.573 4.650 1,903,917 +0.06(+1.26%)
Feb 07, 2018 4.630 4.669 4.505 4.592 2,091,177 -0.04(-0.83%)
Feb 06, 2018 4.785 4.823 4.630 4.630 1,956,842 -0.19(-4.00%)
Feb 05, 2018 4.746 4.881 4.732 4.823 1,466,570 +0.10(+2.04%)
Feb 02, 2018 4.901 4.920 4.727 4.727 2,390,947 -0.24(-4.85%)
Feb 01, 2018 5.045 5.060 4.920 4.968 1,805,479 -0.10(-1.90%)
Jan 31, 2018 5.007 5.094 4.920 5.065 1,953,145 +0.16(+3.35%)
Jan 30, 2018 4.958 5.036 4.872 4.901 2,117,017 -0.03(-0.59%)
Jan 29, 2018 5.180 5.209 4.930 4.930 2,035,993 -0.25(-4.84%)
Jan 26, 2018 5.113 5.330 5.103 5.180 2,030,304 +0.08(+1.51%)
Jan 25, 2018 5.402 5.440 5.060 5.103 3,358,743 -0.25(-4.68%)
Jan 24, 2018 5.248 5.441 5.180 5.354 2,622,807 +0.19(+3.74%)
Jan 23, 2018 4.958 5.171 4.920 5.161 1,626,802 +0.21(+4.29%)
Jan 22, 2018 5.007 5.016 4.920 4.949 1,039,227 -0.02(-0.39%)
Jan 19, 2018 4.949 4.987 4.910 4.968 1,284,403 +0.10(+1.98%)
Jan 18, 2018 4.958 4.958 4.843 4.872 1,291,056 -0.04(-0.79%)
Jan 17, 2018 5.055 5.055 4.891 4.910 2,642,452 -0.15(-3.05%)
Jan 16, 2018 5.026 5.065 4.930 5.065 1,623,340 +0.08(+1.55%)
Jan 12, 2018 4.987 4.987 4.987 0 +0.11(+2.17%)
Jan 11, 2018 4.920 4.958 4.872 4.881 1,187,434 -0.02(-0.39%)
Jan 10, 2018 4.823 4.958 4.814 4.901 1,320,043 +0.06(+1.20%)
Jan 09, 2018 4.852 4.939 4.727 4.843 1,584,240 -0.03(-0.59%)
Jan 08, 2018 5.065 5.065 4.852 4.872 1,697,367 -0.18(-3.63%)
Jan 05, 2018 5.094 5.190 5.001 5.055 1,386,156 -0.04(-0.76%)
Jan 04, 2018 5.016 5.142 4.872 5.094 3,226,935 +0.28(+5.81%)
Jan 03, 2018 4.862 4.872 4.688 4.814 2,153,803 -0.05(-0.99%)
Jan 02, 2018 4.891 4.910 4.814 4.862 1,700,670 +0.05(+1.00%)
Dec 29, 2017 4.814 4.814 4.814 0 -0.02(-0.40%)
Dec 28, 2017 4.978 5.016 4.823 4.833 1,281,186 -0.14(-2.91%)
Dec 27, 2017 5.016 5.036 4.968 4.978 1,248,667 -0.05(-0.96%)
Dec 26, 2017 4.901 5.084 4.862 5.026 1,177,987 +0.16(+3.37%)
Dec 22, 2017 4.679 4.896 4.650 4.862 1,931,909 +0.20(+4.35%)
Dec 21, 2017 4.679 4.698 4.602 4.659 2,561,573 -0.02(-0.41%)
Dec 20, 2017 4.505 4.708 4.505 4.679 1,716,083 +0.15(+3.41%)
Dec 19, 2017 4.486 4.573 4.447 4.524 970,861 +0.04(+0.86%)
Dec 18, 2017 4.505 4.505 4.428 4.486 1,263,953 +0.07(+1.53%)
Dec 15, 2017 4.611 4.611 4.389 4.418 2,336,977 -0.14(-2.97%)
Dec 14, 2017 4.418 4.582 4.312 4.553 2,035,395 +0.16(+3.74%)
Dec 13, 2017 4.196 4.394 4.187 4.389 1,835,168 +0.20(+4.84%)
Dec 12, 2017 4.110 4.187 4.090 4.187 890,292 +0.01(+0.23%)
Dec 11, 2017 4.061 4.264 4.061 4.177 1,012,212 +0.05(+1.17%)
Dec 08, 2017 4.052 4.187 4.052 4.129 841,326 +0.03(+0.71%)
Dec 07, 2017 4.119 4.177 4.071 4.100 1,362,815 -0.10(-2.30%)
Dec 06, 2017 4.119 4.274 4.100 4.196 1,503,620 +0.05(+1.16%)
Dec 05, 2017 4.187 4.216 4.100 4.148 1,161,047 -0.08(-1.83%)
Dec 04, 2017 4.274 4.274 4.225 4.225 760,101 -0.05(-1.13%)
Dec 01, 2017 4.245 4.322 4.225 4.274 933,531 +0.07(+1.61%)
Nov 30, 2017 4.206 4.293 4.158 4.206 940,239 -0.07(-1.58%)
Nov 29, 2017 4.216 4.312 4.216 4.274 765,405 -0.01(-0.23%)
Nov 28, 2017 4.331 4.331 4.229 4.283 814,367 -0.05(-1.11%)
Nov 27, 2017 4.399 4.438 4.293 4.331 702,389 -0.04(-0.88%)
Nov 24, 2017 4.389 4.447 4.341 4.370 449,388 -0.05(-1.09%)
Nov 22, 2017 4.428 4.457 4.356 4.418 833,192 +0.00(+0.00%)
Nov 21, 2017 4.351 4.418 4.312 4.418 806,032 +0.11(+2.46%)
Nov 20, 2017 4.341 4.351 4.245 4.312 967,856 -0.06(-1.32%)
Nov 17, 2017 4.303 4.399 4.254 4.370 1,763,723 +0.10(+2.26%)
Nov 16, 2017 4.331 4.370 4.254 4.274 867,244 -0.04(-0.89%)
Nov 15, 2017 4.206 4.341 4.196 4.312 871,262 +0.13(+3.00%)
Nov 14, 2017 4.216 4.230 4.158 4.187 920,309 -0.04(-0.91%)
Nov 13, 2017 4.245 4.269 4.177 4.225 818,819 +0.00(+0.00%)
Nov 10, 2017 4.341 4.341 4.177 4.225 1,111,547 -0.11(-2.45%)
Nov 09, 2017 4.274 4.331 4.235 4.331 1,046,018 +0.07(+1.58%)
Nov 08, 2017 4.274 4.331 4.245 4.264 866,052 +0.01(+0.23%)
Nov 07, 2017 4.254 4.274 4.177 4.254 1,113,617 +0.00(+0.00%)
Nov 06, 2017 4.274 4.278 4.206 4.254 1,465,845 +0.01(+0.23%)
Nov 03, 2017 4.351 4.351 4.180 4.245 910,464 -0.08(-1.79%)
Nov 02, 2017 4.187 4.360 4.100 4.322 1,647,323 +0.22(+5.41%)
Nov 01, 2017 4.196 4.230 4.100 4.100 1,489,655 -0.06(-1.39%)
Oct 31, 2017 4.119 4.177 4.100 4.158 1,010,747 -0.07(-1.60%)
Oct 30, 2017 4.253 4.158 4.225 852,908 +0.03(+0.69%)
Oct 27, 2017 4.129 4.235 4.100 4.196 1,054,329 +0.10(+2.35%)
Oct 26, 2017 4.245 4.245 4.100 4.100 1,313,319 -0.13(-2.97%)
Oct 25, 2017 4.158 4.245 4.158 4.225 1,341,946 +0.05(+1.15%)
Oct 24, 2017 4.225 4.235 4.167 4.177 893,057 -0.05(-1.14%)
Oct 23, 2017 4.177 4.264 4.148 4.225 914,727 -0.02(-0.45%)
Oct 20, 2017 4.148 4.264 4.139 4.245 1,221,395 -0.01(-0.23%)
Oct 19, 2017 4.303 4.303 4.206 4.254 963,350 +0.00(+0.00%)
Oct 18, 2017 4.380 4.389 4.245 4.254 948,227 -0.09(-2.00%)
Oct 17, 2017 4.274 4.360 4.274 4.341 911,526 +0.00(+0.00%)
Oct 16, 2017 4.457 4.486 4.312 4.341 1,347,876 -0.13(-2.81%)
Oct 13, 2017 4.582 4.582 4.438 4.467 833,912 -0.08(-1.70%)
Oct 12, 2017 4.602 4.602 4.481 4.544 751,209 -0.05(-1.05%)
Oct 11, 2017 4.544 4.602 4.399 4.592 1,171,396 +0.04(+0.85%)
Oct 10, 2017 4.650 4.679 4.529 4.553 703,948 -0.10(-2.07%)
Oct 09, 2017 4.621 4.659 4.553 4.650 557,669 +0.09(+1.90%)
Oct 06, 2017 4.438 4.582 4.375 4.563 1,474,193 +0.14(+3.05%)
Oct 05, 2017 4.534 4.534 4.399 4.428 918,248 -0.07(-1.50%)
Oct 04, 2017 4.438 4.505 4.418 4.495 726,797 +0.05(+1.08%)
Oct 03, 2017 4.438 4.486 4.418 4.447 1,083,139 +0.01(+0.22%)
Oct 02, 2017 4.341 4.457 4.293 4.438 1,740,465 +0.06(+1.32%)
Sep 29, 2017 4.370 4.418 4.360 4.380 710,115 -0.01(-0.22%)
Sep 28, 2017 4.418 4.447 4.346 4.389 637,993 +0.01(+0.22%)
Sep 27, 2017 4.389 4.423 4.341 4.380 1,189,050 -0.06(-1.30%)
Sep 26, 2017 4.457 4.510 4.428 4.438 726,285 -0.07(-1.50%)
Sep 25, 2017 4.534 4.563 4.476 4.505 1,573,789 -0.05(-1.06%)
Sep 22, 2017 4.495 4.577 4.467 4.553 1,692,859 +0.12(+2.61%)
Sep 21, 2017 4.341 4.505 4.341 4.438 1,027,885 -0.01(-0.22%)
Sep 20, 2017 4.553 4.650 4.438 4.447 1,812,184 -0.11(-2.33%)
Sep 19, 2017 4.351 4.582 4.351 4.553 1,811,595 +0.14(+3.06%)
Sep 18, 2017 4.534 4.563 4.409 4.418 1,649,463 -0.20(-4.38%)
Sep 15, 2017 4.669 4.669 4.524 4.621 5,458,853 -0.01(-0.21%)
Sep 14, 2017 4.515 4.679 4.515 4.630 992,366 +0.09(+1.91%)
Sep 13, 2017 4.708 4.708 4.524 4.544 1,359,565 -0.13(-2.69%)
Sep 12, 2017 4.563 4.698 4.524 4.669 1,063,390 +0.06(+1.26%)
Sep 11, 2017 4.592 4.713 4.573 4.611 1,503,013 -0.07(-1.44%)
Sep 08, 2017 4.766 4.775 4.621 4.679 1,547,613 -0.10(-2.02%)
Sep 07, 2017 4.717 4.785 4.650 4.775 2,552,992 +0.11(+2.27%)
Sep 06, 2017 4.717 4.737 4.592 4.669 1,778,735 -0.05(-1.02%)
Sep 05, 2017 4.592 4.717 4.587 4.717 1,989,697 +0.14(+2.95%)
Sep 01, 2017 4.621 4.650 4.524 4.582 1,176,461 +0.01(+0.21%)
Aug 31, 2017 4.457 4.573 4.447 4.573 1,238,468 +0.12(+2.60%)
Aug 30, 2017 4.524 4.534 4.413 4.457 1,233,032 -0.07(-1.49%)
Aug 29, 2017 4.659 4.717 4.447 4.524 2,479,768 -0.06(-1.26%)
Aug 28, 2017 4.515 4.602 4.457 4.582 1,875,666 +0.13(+2.81%)
Aug 25, 2017 4.245 4.457 4.235 4.457 2,547,911 +0.21(+5.00%)
Aug 24, 2017 4.225 4.293 4.206 4.245 782,973 -0.04(-0.90%)
Aug 23, 2017 4.245 4.283 4.187 4.283 887,452 +0.06(+1.37%)
Aug 22, 2017 4.264 4.283 4.177 4.225 827,601 -0.03(-0.68%)
Aug 21, 2017 4.245 4.303 4.211 4.254 1,178,589 -0.01(-0.23%)
Aug 18, 2017 4.331 4.389 4.206 4.264 2,399,023 +0.02(+0.45%)
Aug 17, 2017 4.322 4.331 4.206 4.245 1,458,694 -0.04(-0.90%)
Aug 16, 2017 4.148 4.312 4.129 4.283 2,086,709 +0.15(+3.74%)
Aug 15, 2017 4.167 4.225 4.100 4.129 1,578,572 -0.08(-1.83%)
Aug 14, 2017 4.206 4.254 4.100 4.206 1,628,528 +0.02(+0.46%)
Aug 11, 2017 4.254 4.254 4.139 4.187 1,902,278 +0.01(+0.23%)
Aug 10, 2017 4.177 4.312 4.167 4.177 3,900,681 +0.10(+2.36%)
Aug 09, 2017 4.061 4.119 3.984 4.081 3,828,493 +0.19(+4.96%)
Aug 08, 2017 3.917 3.965 3.820 3.888 1,435,895 -0.01(-0.25%)
Aug 07, 2017 3.753 3.946 3.748 3.897 1,436,846 +0.16(+4.39%)
Aug 04, 2017 3.811 3.936 3.700 3.733 2,259,879 -0.14(-3.73%)
Aug 03, 2017 3.878 3.936 3.839 3.878 1,412,747 -0.03(-0.74%)
Aug 02, 2017 3.946 3.994 3.888 3.907 1,042,450 -0.09(-2.17%)
Aug 01, 2017 3.975 4.061 3.955 3.994 1,045,805 +0.01(+0.24%)
Jul 31, 2017 4.032 4.052 3.965 3.984 1,123,782 -0.05(-1.20%)
Jul 28, 2017 3.917 4.052 3.917 4.032 940,642 +0.15(+3.98%)
Jul 27, 2017 4.052 4.100 3.878 3.878 1,451,574 -0.20(-4.96%)
Jul 26, 2017 3.878 4.081 3.849 4.081 1,556,273 +0.19(+4.96%)
Jul 25, 2017 3.917 3.950 3.864 3.888 1,064,091 +0.00(+0.00%)
Jul 24, 2017 4.032 4.035 3.888 3.888 942,490 -0.14(-3.59%)
Jul 21, 2017 4.129 4.129 4.013 4.032 960,454 -0.07(-1.65%)
Jul 20, 2017 4.003 4.119 3.994 4.100 1,718,488 +0.11(+2.66%)
Jul 19, 2017 4.003 4.032 3.946 3.994 2,213,674 +0.03(+0.73%)
Jul 18, 2017 4.013 4.023 3.936 3.965 1,326,966 +0.00(+0.00%)
Jul 17, 2017 4.042 4.100 3.917 3.965 1,935,645 -0.05(-1.20%)
Jul 14, 2017 4.013 4.052 3.926 4.013 2,251,317 +0.05(+1.22%)
Jul 13, 2017 4.052 4.081 3.955 3.965 1,299,551 -0.10(-2.38%)
Jul 12, 2017 4.032 4.081 3.994 4.061 1,757,376 +0.08(+1.94%)
Jul 11, 2017 3.975 3.984 3.868 3.984 1,330,126 -0.01(-0.24%)
Jul 10, 2017 3.830 3.994 3.791 3.994 4,478,213 +0.29(+7.81%)
Jul 07, 2017 3.733 3.743 3.618 3.704 1,966,879 -0.03(-0.78%)
Jul 06, 2017 3.685 3.782 3.675 3.733 1,605,778 +0.06(+1.57%)
Jul 05, 2017 3.608 3.685 3.550 3.675 1,555,475 +0.06(+1.60%)
Jul 03, 2017 3.666 3.685 3.608 3.618 613,851 -0.12(-3.10%)
Jun 30, 2017 3.666 3.743 3.637 3.733 1,291,395 +0.04(+1.04%)
Jun 29, 2017 3.666 3.704 3.598 3.695 1,226,670 -0.01(-0.26%)
Jun 28, 2017 3.618 3.714 3.603 3.704 1,101,349 +0.11(+2.95%)
Jun 27, 2017 3.656 3.656 3.540 3.598 1,426,456 +0.01(+0.27%)
Jun 26, 2017 3.579 3.656 3.521 3.589 1,296,486 +0.01(+0.27%)
Jun 23, 2017 3.502 3.579 3.454 3.579 2,094,602 +0.10(+2.77%)
Jun 22, 2017 3.589 3.589 3.396 3.483 2,973,430 -0.02(-0.55%)
Jun 21, 2017 3.492 3.560 3.454 3.502 1,231,712 +0.02(+0.55%)
Jun 20, 2017 3.492 3.540 3.396 3.483 1,717,293 -0.01(-0.28%)
Jun 19, 2017 3.483 3.603 3.444 3.492 1,708,592 +0.07(+1.97%)
Jun 16, 2017 3.492 3.550 3.405 3.425 15,349,757 -0.08(-2.20%)
Jun 15, 2017 3.463 3.622 3.434 3.502 2,489,300 -0.01(-0.27%)
Jun 14, 2017 3.743 3.791 3.434 3.511 3,864,267 -0.19(-5.21%)
Jun 13, 2017 3.666 3.748 3.613 3.704 1,249,863 +0.03(+0.79%)
Jun 12, 2017 3.502 3.685 3.425 3.675 2,647,801 +0.17(+4.96%)
Jun 09, 2017 3.618 3.627 3.473 3.502 1,922,650 -0.15(-4.22%)
Jun 08, 2017 3.772 3.811 3.608 3.656 2,982,527 -0.15(-4.05%)
Jun 07, 2017 3.627 3.830 3.569 3.811 4,797,463 +0.14(+3.67%)
Jun 06, 2017 3.579 3.685 3.492 3.675 4,391,859 +0.19(+5.54%)
Jun 05, 2017 3.347 3.492 3.319 3.483 3,442,936 +0.15(+4.64%)
Jun 02, 2017 3.328 3.434 3.294 3.328 2,284,561 +0.03(+0.88%)
Jun 01, 2017 3.212 3.319 3.212 3.299 1,483,535 +0.03(+0.88%)
May 31, 2017 3.319 3.319 3.183 3.270 1,879,630 -0.01(-0.29%)
May 30, 2017 3.319 3.338 3.241 3.280 1,368,717 -0.05(-1.45%)
May 26, 2017 3.376 3.386 3.319 3.328 1,349,265 +0.03(+0.88%)
May 25, 2017 3.290 3.357 3.232 3.299 1,828,192 -0.03(-0.87%)
May 24, 2017 3.415 3.415 3.145 3.328 5,269,951 -0.08(-2.27%)
May 23, 2017 3.511 3.511 3.328 3.405 3,949,552 -0.11(-3.02%)
May 22, 2017 3.444 3.511 3.415 3.511 1,683,838 +0.10(+2.82%)
May 19, 2017 3.454 3.463 3.376 3.415 2,334,961 -0.01(-0.28%)
May 18, 2017 3.550 3.550 3.376 3.425 2,414,862 -0.14(-4.05%)
May 17, 2017 3.637 3.637 3.511 3.569 3,760,261 +0.02(+0.54%)
May 16, 2017 3.511 3.560 3.492 3.550 2,069,369 +0.04(+1.10%)
May 15, 2017 3.569 3.574 3.415 3.511 2,001,195 +0.03(+0.83%)
May 12, 2017 3.492 3.511 3.396 3.483 2,784,045 +0.02(+0.56%)
May 11, 2017 3.415 3.463 3.357 3.463 2,690,596 +0.07(+1.99%)
May 10, 2017 3.280 3.415 3.251 3.396 3,033,127 +0.13(+3.83%)
May 09, 2017 3.270 3.294 3.198 3.270 2,297,126 +0.01(+0.30%)
May 08, 2017 3.193 3.270 3.183 3.261 2,161,897 +0.05(+1.50%)
May 05, 2017 3.106 3.222 3.077 3.212 2,498,101 +0.11(+3.42%)
May 04, 2017 3.174 3.193 3.068 3.106 3,527,218 -0.14(-4.17%)
May 03, 2017 3.299 3.319 3.203 3.241 2,653,349 -0.07(-2.04%)
May 02, 2017 3.280 3.367 3.270 3.309 2,500,599 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.